659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,195500,1200215150,21750,21750,21750,21750,0
|
|
20240214,195400,1200215150,21750,21750,21750,21750,0
|
|
20240214,195300,1200215150,21750,21750,21750,21750,0
|
|
20240214,195200,1200215150,21750,21750,21750,21750,0
|
|
20240214,195100,1200215150,21750,21750,21750,21750,0
|
|
20240214,195000,1200215150,21750,21750,21750,21750,0
|
|
20240214,194900,1200215150,21750,21750,21750,21750,0
|
|
20240214,194800,1200215150,21750,21750,21750,21750,0
|
|
20240214,194700,1200215150,21750,21750,21750,21750,0
|
|
20240214,194600,1200215150,21750,21750,21750,21750,0
|
|
20240214,194500,1200215150,21750,21750,21750,21750,0
|
|
20240214,194400,1200215150,21750,21750,21750,21750,0
|
|
20240214,194300,1200215150,21750,21750,21750,21750,0
|
|
20240214,194200,1200215150,21750,21750,21750,21750,0
|
|
20240214,194100,1200215150,21750,21750,21750,21750,0
|
|
20240214,194000,1200215150,21750,21750,21750,21750,0
|
|
20240214,193900,1200215150,21750,21750,21750,21750,0
|
|
20240214,193800,1200215150,21750,21750,21750,21750,0
|
|
20240214,193700,1200215150,21750,21750,21750,21750,0
|
|
20240214,193600,1200215150,21750,21750,21750,21750,0
|
|
20240214,193500,1200215150,21750,21750,21750,21750,0
|
|
20240214,193400,1200215150,21750,21750,21750,21750,0
|
|
20240214,193300,1200215150,21750,21750,21750,21750,0
|
|
20240214,193200,1200215150,21750,21750,21750,21750,0
|
|
20240214,193100,1200215150,21750,21750,21750,21750,0
|
|
20240214,193000,1200215150,21750,21750,21750,21750,0
|
|
20240214,192900,1200215150,21750,21750,21750,21750,0
|
|
20240214,192800,1200215150,21750,21750,21750,21750,0
|
|
20240214,192700,1200215150,21750,21750,21750,21750,0
|
|
20240214,192600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,192500,1200215150,21750,21750,21750,21750,0
|
|
20240214,192400,1200215150,21750,21750,21750,21750,0
|
|
20240214,192300,1200215150,21750,21750,21750,21750,0
|
|
20240214,192200,1200215150,21750,21750,21750,21750,0
|
|
20240214,192100,1200215150,21750,21750,21750,21750,0
|
|
20240214,192000,1200215150,21750,21750,21750,21750,0
|
|
20240214,191900,1200215150,21750,21750,21750,21750,0
|
|
20240214,191800,1200215150,21750,21750,21750,21750,0
|
|
20240214,191700,1200215150,21750,21750,21750,21750,0
|
|
20240214,191600,1200215150,21750,21750,21750,21750,0
|
|
20240214,191500,1200215150,21750,21750,21750,21750,0
|
|
20240214,191400,1200215150,21750,21750,21750,21750,0
|
|
20240214,191300,1200215150,21750,21750,21750,21750,0
|
|
20240214,191200,1200215150,21750,21750,21750,21750,0
|
|
20240214,191100,1200215150,21750,21750,21750,21750,0
|
|
20240214,191000,1200215150,21750,21750,21750,21750,0
|
|
20240214,190900,1200215150,21750,21750,21750,21750,0
|
|
20240214,190800,1200215150,21750,21750,21750,21750,0
|
|
20240214,190700,1200215150,21750,21750,21750,21750,0
|
|
20240214,190600,1200215150,21750,21750,21750,21750,0
|
|
20240214,190500,1200215150,21750,21750,21750,21750,0
|
|
20240214,190400,1200215150,21750,21750,21750,21750,0
|
|
20240214,190300,1200215150,21750,21750,21750,21750,0
|
|
20240214,190200,1200215150,21750,21750,21750,21750,0
|
|
20240214,190100,1200215150,21750,21750,21750,21750,0
|
|
20240214,190000,1200215150,21750,21750,21750,21750,0
|
|
20240214,185900,1200215150,21750,21750,21750,21750,0
|
|
20240214,185800,1200215150,21750,21750,21750,21750,0
|
|
20240214,185700,1200215150,21750,21750,21750,21750,0
|
|
20240214,185600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,185500,1200215150,21750,21750,21750,21750,0
|
|
20240214,185400,1200215150,21750,21750,21750,21750,0
|
|
20240214,185300,1200215150,21750,21750,21750,21750,0
|
|
20240214,185200,1200215150,21750,21750,21750,21750,0
|
|
20240214,185100,1200215150,21750,21750,21750,21750,0
|
|
20240214,185000,1200215150,21750,21750,21750,21750,0
|
|
20240214,184900,1200215150,21750,21750,21750,21750,0
|
|
20240214,184800,1200215150,21750,21750,21750,21750,0
|
|
20240214,184700,1200215150,21750,21750,21750,21750,0
|
|
20240214,184600,1200215150,21750,21750,21750,21750,0
|
|
20240214,184500,1200215150,21750,21750,21750,21750,0
|
|
20240214,184400,1200215150,21750,21750,21750,21750,0
|
|
20240214,184300,1200215150,21750,21750,21750,21750,0
|
|
20240214,184200,1200215150,21750,21750,21750,21750,0
|
|
20240214,184100,1200215150,21750,21750,21750,21750,0
|
|
20240214,184000,1200215150,21750,21750,21750,21750,0
|
|
20240214,183900,1200215150,21750,21750,21750,21750,0
|
|
20240214,183800,1200215150,21750,21750,21750,21750,0
|
|
20240214,183700,1200215150,21750,21750,21750,21750,0
|
|
20240214,183600,1200215150,21750,21750,21750,21750,0
|
|
20240214,183500,1200215150,21750,21750,21750,21750,0
|
|
20240214,183400,1200215150,21750,21750,21750,21750,0
|
|
20240214,183300,1200215150,21750,21750,21750,21750,0
|
|
20240214,183200,1200215150,21750,21750,21750,21750,0
|
|
20240214,183100,1200215150,21750,21750,21750,21750,0
|
|
20240214,183000,1200215150,21750,21750,21750,21750,0
|
|
20240214,182900,1200215150,21750,21750,21750,21750,0
|
|
20240214,182800,1200215150,21750,21750,21750,21750,0
|
|
20240214,182700,1200215150,21750,21750,21750,21750,0
|
|
20240214,182600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,182500,1200215150,21750,21750,21750,21750,0
|
|
20240214,182400,1200215150,21750,21750,21750,21750,0
|
|
20240214,182300,1200215150,21750,21750,21750,21750,0
|
|
20240214,182200,1200215150,21750,21750,21750,21750,0
|
|
20240214,182100,1200215150,21750,21750,21750,21750,0
|
|
20240214,182000,1200215150,21750,21750,21750,21750,0
|
|
20240214,181900,1200215150,21750,21750,21750,21750,0
|
|
20240214,181800,1200215150,21750,21750,21750,21750,0
|
|
20240214,181700,1200215150,21750,21750,21750,21750,0
|
|
20240214,181600,1200215150,21750,21750,21750,21750,0
|
|
20240214,181500,1200215150,21750,21750,21750,21750,0
|
|
20240214,181400,1200215150,21750,21750,21750,21750,0
|
|
20240214,181300,1200215150,21750,21750,21750,21750,0
|
|
20240214,181200,1200215150,21750,21750,21750,21750,0
|
|
20240214,181100,1200215150,21750,21750,21750,21750,0
|
|
20240214,181000,1200215150,21750,21750,21750,21750,0
|
|
20240214,180900,1200215150,21750,21750,21750,21750,0
|
|
20240214,180800,1200215150,21750,21750,21750,21750,0
|
|
20240214,180700,1200215150,21750,21750,21750,21750,0
|
|
20240214,180600,1200215150,21750,21750,21750,21750,0
|
|
20240214,180500,1200215150,21750,21750,21750,21750,0
|
|
20240214,180400,1200215150,21750,21750,21750,21750,0
|
|
20240214,180300,1200215150,21750,21750,21750,21750,0
|
|
20240214,180200,1200215150,21750,21750,21750,21750,0
|
|
20240214,180100,1200215150,21750,21750,21750,21750,0
|
|
20240214,180000,1200215150,21750,21750,21750,21750,0
|
|
20240214,175900,1200215150,21750,21750,21750,21750,0
|
|
20240214,175800,1200215150,21750,21750,21750,21750,0
|
|
20240214,175700,1200215150,21750,21750,21750,21750,0
|
|
20240214,175600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,175500,1200215150,21750,21750,21750,21750,0
|
|
20240214,175400,1200215150,21750,21750,21750,21750,0
|
|
20240214,175300,1200215150,21750,21750,21750,21750,0
|
|
20240214,175200,1200215150,21750,21750,21750,21750,0
|
|
20240214,175100,1200215150,21750,21750,21750,21750,0
|
|
20240214,175000,1200215150,21750,21750,21750,21750,0
|
|
20240214,174900,1200215150,21750,21750,21750,21750,0
|
|
20240214,174800,1200215150,21750,21750,21750,21750,0
|
|
20240214,174700,1200215150,21750,21750,21750,21750,0
|
|
20240214,174600,1200215150,21750,21750,21750,21750,0
|
|
20240214,174500,1200215150,21750,21750,21750,21750,0
|
|
20240214,174400,1200215150,21750,21750,21750,21750,0
|
|
20240214,174300,1200215150,21750,21750,21750,21750,0
|
|
20240214,174200,1200215150,21750,21750,21750,21750,0
|
|
20240214,174100,1200215150,21750,21750,21750,21750,0
|
|
20240214,174000,1200215150,21750,21750,21750,21750,0
|
|
20240214,173900,1200215150,21750,21750,21750,21750,0
|
|
20240214,173800,1200215150,21750,21750,21750,21750,0
|
|
20240214,173700,1200215150,21750,21750,21750,21750,0
|
|
20240214,173600,1200215150,21750,21750,21750,21750,0
|
|
20240214,173500,1200215150,21750,21750,21750,21750,0
|
|
20240214,173400,1200215150,21750,21750,21750,21750,0
|
|
20240214,173300,1200215150,21750,21750,21750,21750,0
|
|
20240214,173200,1200215150,21750,21750,21750,21750,0
|
|
20240214,173100,1200215150,21750,21750,21750,21750,0
|
|
20240214,173000,1200215150,21750,21750,21750,21750,0
|
|
20240214,172900,1200215150,21750,21750,21750,21750,0
|
|
20240214,172800,1200215150,21750,21750,21750,21750,0
|
|
20240214,172700,1200215150,21750,21750,21750,21750,0
|
|
20240214,172600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,172500,1200215150,21750,21750,21750,21750,0
|
|
20240214,172400,1200215150,21750,21750,21750,21750,0
|
|
20240214,172300,1200215150,21750,21750,21750,21750,0
|
|
20240214,172200,1200215150,21750,21750,21750,21750,0
|
|
20240214,172100,1200215150,21750,21750,21750,21750,0
|
|
20240214,172000,1200215150,21750,21750,21750,21750,0
|
|
20240214,171900,1200215150,21750,21750,21750,21750,0
|
|
20240214,171800,1200215150,21750,21750,21750,21750,0
|
|
20240214,171700,1200215150,21750,21750,21750,21750,0
|
|
20240214,171600,1200215150,21750,21750,21750,21750,0
|
|
20240214,171500,1200215150,21750,21750,21750,21750,0
|
|
20240214,171400,1200215150,21750,21750,21750,21750,0
|
|
20240214,171300,1200215150,21750,21750,21750,21750,0
|
|
20240214,171200,1200215150,21750,21750,21750,21750,0
|
|
20240214,171100,1200215150,21750,21750,21750,21750,0
|
|
20240214,171000,1200215150,21750,21750,21750,21750,0
|
|
20240214,170900,1200215150,21750,21750,21750,21750,0
|
|
20240214,170800,1200215150,21750,21750,21750,21750,0
|
|
20240214,170700,1200215150,21750,21750,21750,21750,0
|
|
20240214,170600,1200215150,21750,21750,21750,21750,0
|
|
20240214,170500,1200215150,21750,21750,21750,21750,0
|
|
20240214,170400,1200215150,21750,21750,21750,21750,0
|
|
20240214,170300,1200215150,21750,21750,21750,21750,0
|
|
20240214,170200,1200215150,21750,21750,21750,21750,0
|
|
20240214,170100,1200215150,21750,21750,21750,21750,0
|
|
20240214,170000,1200215150,21750,21750,21750,21750,0
|
|
20240214,165900,1200215150,21750,21750,21750,21750,0
|
|
20240214,165800,1200215150,21750,21750,21750,21750,0
|
|
20240214,165700,1200215150,21750,21750,21750,21750,0
|
|
20240214,165600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,165500,1200215150,21750,21750,21750,21750,0
|
|
20240214,165400,1200215150,21750,21750,21750,21750,0
|
|
20240214,165300,1200215150,21750,21750,21750,21750,0
|
|
20240214,165200,1200215150,21750,21750,21750,21750,0
|
|
20240214,165100,1200215150,21750,21750,21750,21750,0
|
|
20240214,165000,1200215150,21750,21750,21750,21750,0
|
|
20240214,164900,1200215150,21750,21750,21750,21750,0
|
|
20240214,164800,1200215150,21750,21750,21750,21750,0
|
|
20240214,164700,1200215150,21750,21750,21750,21750,0
|
|
20240214,164600,1200215150,21750,21750,21750,21750,0
|
|
20240214,164500,1200215150,21750,21750,21750,21750,0
|
|
20240214,164400,1200215150,21750,21750,21750,21750,0
|
|
20240214,164300,1200215150,21750,21750,21750,21750,0
|
|
20240214,164200,1200215150,21750,21750,21750,21750,0
|
|
20240214,164100,1200215150,21750,21750,21750,21750,0
|
|
20240214,164000,1200215150,21750,21750,21750,21750,0
|
|
20240214,163900,1200215150,21750,21750,21750,21750,0
|
|
20240214,163800,1200215150,21750,21750,21750,21750,0
|
|
20240214,163700,1200215150,21750,21750,21750,21750,0
|
|
20240214,163600,1200215150,21750,21750,21750,21750,0
|
|
20240214,163500,1200215150,21750,21750,21750,21750,0
|
|
20240214,163400,1200215150,21750,21750,21750,21750,0
|
|
20240214,163300,1200215150,21750,21750,21750,21750,0
|
|
20240214,163200,1200215150,21750,21750,21750,21750,0
|
|
20240214,163100,1200215150,21750,21750,21750,21750,0
|
|
20240214,163000,1200215150,21750,21750,21750,21750,0
|
|
20240214,162900,1200215150,21750,21750,21750,21750,0
|
|
20240214,162800,1200215150,21750,21750,21750,21750,0
|
|
20240214,162700,1200215150,21750,21750,21750,21750,0
|
|
20240214,162600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,162500,1200215150,21750,21750,21750,21750,0
|
|
20240214,162400,1200215150,21750,21750,21750,21750,0
|
|
20240214,162300,1200215150,21750,21750,21750,21750,0
|
|
20240214,162200,1200215150,21750,21750,21750,21750,0
|
|
20240214,162100,1200215150,21750,21750,21750,21750,0
|
|
20240214,162000,1200215150,21750,21750,21750,21750,0
|
|
20240214,161900,1200215150,21750,21750,21750,21750,0
|
|
20240214,161800,1200215150,21750,21750,21750,21750,0
|
|
20240214,161700,1200215150,21750,21750,21750,21750,0
|
|
20240214,161600,1200215150,21750,21750,21750,21750,0
|
|
20240214,161500,1200215150,21750,21750,21750,21750,0
|
|
20240214,161400,1200215150,21750,21750,21750,21750,0
|
|
20240214,161300,1200215150,21750,21750,21750,21750,0
|
|
20240214,161200,1200215150,21750,21750,21750,21750,0
|
|
20240214,161100,1200215150,21750,21750,21750,21750,0
|
|
20240214,161000,1200215150,21750,21750,21750,21750,0
|
|
20240214,160900,1200215150,21750,21750,21750,21750,0
|
|
20240214,160800,1200215150,21750,21750,21750,21750,0
|
|
20240214,160700,1200215150,21750,21750,21750,21750,0
|
|
20240214,160600,1200215150,21750,21750,21750,21750,0
|
|
20240214,160500,1200215150,21750,21750,21750,21750,0
|
|
20240214,160400,1200215150,21750,21750,21750,21750,0
|
|
20240214,160300,1200215150,21750,21750,21750,21750,0
|
|
20240214,160200,1200215150,21750,21750,21750,21750,0
|
|
20240214,160100,1200215150,21750,21750,21750,21750,0
|
|
20240214,160000,1200215150,21750,21750,21750,21750,0
|
|
20240214,155900,1200215150,21750,21750,21750,21750,0
|
|
20240214,155800,1200215150,21750,21750,21750,21750,0
|
|
20240214,155700,1200215150,21750,21750,21750,21750,0
|
|
20240214,155600,1200215150,21750,21750,21750,21750,1122
|
|
20240214,155500,1200215150,21750,21750,21750,21750,0
|
|
20240214,155400,1200215150,21750,21750,21750,21750,0
|
|
20240214,155300,1200215150,21750,21750,21750,21750,0
|
|
20240214,155200,1200215150,21750,21750,21750,21750,0
|
|
20240214,155100,1200215150,21750,21750,21750,21750,0
|
|
20240214,155000,1200215150,21750,21750,21750,21750,0
|
|
20240214,154900,1200215150,21750,21750,21750,21750,0
|
|
20240214,154800,1200215150,21750,21750,21750,21750,0
|
|
20240214,154700,1200215150,21750,21750,21750,21750,0
|
|
20240214,154600,1200215150,21750,21750,21750,21750,0
|
|
20240214,154500,1200215150,21750,21750,21750,21750,0
|
|
20240214,154400,1200215150,21750,21750,21750,21750,0
|
|
20240214,154300,1200215150,21750,21750,21750,21750,0
|
|
20240214,154200,1200215150,21750,21750,21750,21750,0
|
|
20240214,154100,1200215150,21750,21750,21750,21750,0
|
|
20240214,154000,1200215150,21750,21750,21750,21750,0
|
|
20240214,153900,1200215150,21750,21750,21750,21750,0
|
|
20240214,153800,1200215150,21750,21750,21750,21750,0
|
|
20240214,153700,1200215150,21750,21750,21750,21750,0
|
|
20240214,153600,1200215150,21750,21750,21750,21750,0
|
|
20240214,153500,1200215150,21750,21750,21750,21750,0
|
|
20240214,153400,1200215150,21750,21750,21750,21750,0
|
|
20240214,153300,1200215150,21750,21750,21750,21750,0
|
|
20240214,153200,1200215150,21750,21750,21750,21750,0
|
|
20240214,153100,1200215150,21750,21750,21750,21750,0
|
|
20240214,153000,1200215150,21750,21750,21750,21750,1122
|
|
20240214,152900,1175811650,21800,21800,21800,21800,0
|
|
20240214,152800,1175811650,21800,21800,21800,21800,0
|
|
20240214,152700,1175811650,21800,21800,21800,21800,0
|
|
20240214,152600,1175811650,21800,21800,21800,21800,0
|
|
20240214,152500,1175811650,21800,21800,21800,21800,0
|
|
20240214,152400,1175811650,21800,21800,21800,21800,0
|
|
20240214,152300,1175811650,21800,21800,21800,21800,0
|
|
20240214,152200,1175811650,21800,21800,21800,21800,0
|
|
20240214,152100,1175811650,21800,21800,21800,21800,0
|
|
20240214,152000,1175811650,21800,21800,21800,21800,0
|
|
20240214,151900,1175811650,21800,21800,21800,21750,21
|
|
20240214,151800,1175354650,21800,21800,21850,21800,25
|
|
20240214,151700,1174808750,21750,21800,21800,21750,2
|
|
20240214,151600,1174765200,21800,21750,21800,21750,490
|
|
20240214,151500,1164083250,21750,21750,21750,21750,81
|
|
20240214,151400,1162321500,21750,21800,21800,21750,53
|
|
20240214,151300,1161166500,21800,21800,21850,21800,16
|
|
20240214,151200,1160817250,21800,21800,21800,21800,47
|
|
20240214,151100,1159792650,21800,21800,21800,21800,13
|
|
20240214,151000,1159509250,21800,21800,21800,21800,16
|
|
20240214,150900,1159160450,21800,21800,21850,21800,55
|
|
20240214,150800,1157959950,21850,21850,21850,21850,0
|
|
20240214,150700,1157959950,21850,21850,21850,21850,0
|
|
20240214,150600,1157959950,21850,21850,21850,21850,2
|
|
20240214,150500,1157916250,21800,21800,21800,21800,25
|
|
20240214,150400,1157371250,21850,21850,21850,21850,33
|
|
20240214,150300,1156650200,21850,21850,21850,21850,1
|
|
20240214,150200,1156628350,21850,21850,21850,21850,227
|
|
20240214,150100,1151668400,21900,21900,21900,21900,2
|
|
20240214,150000,1151624600,21900,21900,21900,21900,1
|
|
20240214,145900,1151602700,21850,21850,21850,21850,204
|
|
20240214,145800,1147145300,21850,21850,21850,21850,105
|
|
20240214,145700,1144851050,21850,21850,21850,21850,4
|
|
20240214,145600,1144763650,21850,21850,21850,21800,763
|
|
20240214,145500,1128094050,21850,21800,21850,21800,1347
|
|
20240214,145400,1098709450,21800,21800,21800,21800,0
|
|
20240214,145300,1098709450,21800,21800,21800,21800,0
|
|
20240214,145200,1098709450,21800,21800,21800,21800,20
|
|
20240214,145100,1098273450,21800,21800,21800,21800,0
|
|
20240214,145000,1098273450,21800,21800,21800,21800,38
|
|
20240214,144900,1097445050,21800,21800,21800,21800,72
|
|
20240214,144800,1095875450,21700,21700,21700,21700,24
|
|
20240214,144700,1095354650,21800,21750,21800,21750,19
|
|
20240214,144600,1094940950,21800,21800,21800,21800,4
|
|
20240214,144500,1094853750,21750,21750,21750,21750,0
|
|
20240214,144400,1094853750,21750,21750,21750,21750,9
|
|
20240214,144300,1094658000,21800,21750,21800,21750,58
|
|
20240214,144200,1093394650,21750,21750,21750,21750,121
|
|
20240214,144100,1090762900,21750,21750,21750,21750,0
|
|
20240214,144000,1090762900,21750,21750,21750,21750,50
|
|
20240214,143900,1089675400,21750,21750,21750,21750,1
|
|
20240214,143800,1089653650,21750,21750,21750,21750,33
|
|
20240214,143700,1088935900,21750,21750,21750,21750,0
|
|
20240214,143600,1088935900,21750,21750,21750,21750,95
|
|
20240214,143500,1086869650,21750,21750,21750,21750,0
|
|
20240214,143400,1086869650,21750,21750,21750,21750,0
|
|
20240214,143300,1086869650,21750,21750,21750,21750,15
|
|
20240214,143200,1086543400,21750,21750,21750,21750,0
|
|
20240214,143100,1086543400,21750,21800,21800,21750,162
|
|
20240214,143000,1083017900,21800,21800,21800,21800,2
|
|
20240214,142900,1082974300,21700,21700,21700,21700,0
|
|
20240214,142800,1082974300,21700,21700,21700,21700,0
|
|
20240214,142700,1082974300,21700,21750,21750,21700,87
|
|
20240214,142600,1081083300,21700,21700,21700,21700,0
|
|
20240214,142500,1081083300,21700,21700,21700,21700,0
|
|
20240214,142400,1081083300,21700,21700,21700,21700,0
|
|
20240214,142300,1081083300,21700,21750,21750,21700,155
|
|
20240214,142200,1077712300,21700,21700,21700,21700,0
|
|
20240214,142100,1077712300,21700,21700,21700,21700,0
|
|
20240214,142000,1077712300,21700,21700,21700,21700,0
|
|
20240214,141900,1077712300,21700,21700,21700,21700,0
|
|
20240214,141800,1077712300,21700,21700,21700,21700,0
|
|
20240214,141700,1077712300,21700,21700,21700,21700,0
|
|
20240214,141600,1077712300,21700,21700,21700,21700,584
|
|
20240214,141500,1065039500,21700,21700,21700,21700,150
|
|
20240214,141400,1061784500,21700,21650,21700,21650,28
|
|
20240214,141300,1061178000,21650,21650,21650,21650,0
|
|
20240214,141200,1061178000,21650,21650,21650,21650,0
|
|
20240214,141100,1061178000,21650,21650,21650,21650,1
|
|
20240214,141000,1061156350,21700,21700,21700,21700,0
|
|
20240214,140900,1061156350,21700,21700,21700,21700,5
|
|
20240214,140800,1061047850,21700,21700,21700,21700,0
|
|
20240214,140700,1061047850,21700,21700,21700,21700,50
|
|
20240214,140600,1059962850,21750,21750,21750,21750,44
|
|
20240214,140500,1059005850,21650,21700,21700,21650,25
|
|
20240214,140400,1058464450,21700,21700,21700,21700,0
|
|
20240214,140300,1058464450,21700,21700,21700,21700,0
|
|
20240214,140200,1058464450,21700,21700,21700,21700,0
|
|
20240214,140100,1058464450,21700,21700,21700,21700,38
|
|
20240214,140000,1057639850,21700,21700,21700,21700,16
|
|
20240214,135900,1057292650,21700,21700,21750,21700,52
|
|
20240214,135800,1056164100,21700,21650,21700,21650,59
|
|
20240214,135700,1054884400,21650,21650,21650,21650,12
|
|
20240214,135600,1054624600,21750,21750,21750,21750,0
|
|
20240214,135500,1054624600,21750,21750,21750,21650,28
|
|
20240214,135400,1054017900,21700,21700,21700,21700,0
|
|
20240214,135300,1054017900,21700,21750,21750,21700,20
|
|
20240214,135200,1053583500,21700,21700,21700,21700,207
|
|
20240214,135100,1049091600,21650,21700,21700,21650,46
|
|
20240214,135000,1048094650,21750,21750,21750,21750,0
|
|
20240214,134900,1048094650,21750,21700,21750,21700,42
|
|
20240214,134800,1047181700,21750,21700,21750,21700,13
|
|
20240214,134700,1046899550,21700,21650,21700,21600,31
|
|
20240214,134600,1046229550,21650,21700,21700,21650,302
|
|
20240214,134500,1039691200,21700,21650,21700,21650,35
|
|
20240214,134400,1038932200,21800,21800,21800,21800,0
|
|
20240214,134300,1038932200,21800,21650,21800,21650,40
|
|
20240214,134200,1038062900,21800,21750,21800,21750,10
|
|
20240214,134100,1037845250,21800,21700,21800,21700,153
|
|
20240214,134000,1034520650,21750,21750,21750,21750,0
|
|
20240214,133900,1034520650,21750,21750,21750,21750,0
|
|
20240214,133800,1034520650,21750,21750,21750,21750,1
|
|
20240214,133700,1034498900,21800,21750,21800,21750,200
|
|
20240214,133600,1030139300,21650,21700,21700,21650,234
|
|
20240214,133500,1025062150,21650,21650,21650,21650,0
|
|
20240214,133400,1025062150,21650,21650,21650,21650,20
|
|
20240214,133300,1024629150,21700,21700,21700,21700,1
|
|
20240214,133200,1024607450,21750,21750,21750,21750,373
|
|
20240214,133100,1016494700,21800,21800,21800,21800,1
|
|
20240214,133000,1016472900,21750,21750,21750,21750,22
|
|
20240214,132900,1015994400,21800,21800,21800,21800,0
|
|
20240214,132800,1015994400,21800,21800,21800,21800,116
|
|
20240214,132700,1013465600,21800,21800,21800,21800,2
|
|
20240214,132600,1013422000,21800,21800,21800,21800,22
|
|
20240214,132500,1012942400,21800,21800,21800,21800,85
|
|
20240214,132400,1011089400,21800,21800,21800,21800,13
|
|
20240214,132300,1010806000,21850,21850,21850,21850,0
|
|
20240214,132200,1010806000,21850,21850,21850,21850,221
|
|
20240214,132100,1005977150,21850,21800,21900,21750,278
|
|
20240214,132000,999910800,21800,21800,21800,21800,1285
|
|
20240214,131900,971897800,21800,21750,21800,21750,157
|
|
20240214,131800,968475800,21800,21800,21800,21800,2
|
|
20240214,131700,968432200,21700,21700,21700,21700,22
|
|
20240214,131600,967954800,21750,21750,21750,21750,593
|
|
20240214,131500,955057050,21750,21750,21800,21750,97
|
|
20240214,131400,952946950,21750,21750,21750,21750,190
|
|
20240214,131300,948814450,21700,21700,21700,21700,19
|
|
20240214,131200,948402150,21800,21750,21800,21750,307
|
|
20240214,131100,941724450,21750,21700,21800,21700,89
|
|
20240214,131000,939792900,21700,21600,21800,21600,1195
|
|
20240214,130900,913841600,21600,21600,21600,21600,39
|
|
20240214,130800,912999200,21600,21600,21600,21600,1
|
|
20240214,130700,912977600,21500,21500,21500,21500,16
|
|
20240214,130600,912633600,21600,21600,21600,21600,0
|
|
20240214,130500,912633600,21600,21600,21600,21600,27
|
|
20240214,130400,912050400,21600,21600,21600,21600,16
|
|
20240214,130300,911704800,21650,21500,21650,21500,24
|
|
20240214,130200,911187000,21500,21500,21500,21500,0
|
|
20240214,130100,911187000,21500,21500,21500,21500,0
|
|
20240214,130000,911187000,21500,21500,21500,21500,22
|
|
20240214,125900,910714000,21450,21450,21450,21450,0
|
|
20240214,125800,910714000,21450,21450,21650,21450,674
|
|
20240214,125700,896187150,21450,21450,21450,21450,0
|
|
20240214,125600,896187150,21450,21450,21450,21450,23
|
|
20240214,125500,895693800,21500,21500,21500,21500,222
|
|
20240214,125400,890920800,21400,21400,21500,21400,1055
|
|
20240214,125300,868328800,21450,21450,21450,21400,1266
|
|
20240214,125200,841198950,21450,21450,21450,21450,24
|
|
20240214,125100,840684150,21450,21500,21550,21450,54
|
|
20240214,125000,839523150,21400,21400,21400,21400,16
|
|
20240214,124900,839180750,21400,21400,21400,21400,0
|
|
20240214,124800,839180750,21400,21450,21450,21400,52
|
|
20240214,124700,838066550,21400,21400,21400,21400,112
|
|
20240214,124600,835669750,21300,21300,21300,21300,14
|
|
20240214,124500,835371550,21350,21350,21350,21350,58
|
|
20240214,124400,834133250,21250,21250,21250,21250,18
|
|
20240214,124300,833750750,21250,21250,21250,21250,0
|
|
20240214,124200,833750750,21250,21250,21250,21250,0
|
|
20240214,124100,833750750,21250,21200,21350,21200,436
|
|
20240214,124000,824490050,21350,21350,21350,21350,10
|
|
20240214,123900,824276550,21200,21200,21200,21200,19
|
|
20240214,123800,823873750,21300,21350,21350,21300,5
|
|
20240214,123700,823767100,21200,21350,21350,21200,182
|
|
20240214,123600,819891950,21350,21350,21350,21300,68
|
|
20240214,123500,818440300,21150,21350,21350,21150,24
|
|
20240214,123400,817931700,21350,21250,21350,21200,152
|
|
20240214,123300,814708950,21200,21300,21300,21200,1016
|
|
20240214,123200,793164750,21300,21200,21400,21150,1700
|
|
20240214,123100,756908150,21200,21200,21200,21200,25
|
|
20240214,123000,756378150,21250,21250,21250,21250,0
|
|
20240214,122900,756378150,21250,21150,21250,21150,172
|
|
20240214,122800,752724350,21150,21150,21150,21150,30
|
|
20240214,122700,752089850,21250,21150,21250,21100,286
|
|
20240214,122600,746041000,21150,21200,21200,21150,474
|
|
20240214,122500,736004650,21300,21300,21300,21300,30
|
|
20240214,122400,735365650,21300,21300,21300,21300,442
|
|
20240214,122300,725951050,21400,21450,21450,21400,77
|
|
20240214,122200,724303150,21450,21300,21550,21300,86
|
|
20240214,122100,722459950,21550,21300,21550,21300,699
|
|
20240214,122000,707464600,21200,21250,21250,21200,53
|
|
20240214,121900,706338800,21250,21250,21250,21250,0
|
|
20240214,121800,706338800,21250,21250,21250,21250,21
|
|
20240214,121700,705892550,21250,21250,21250,21250,100
|
|
20240214,121600,703767550,21250,21250,21250,21250,14
|
|
20240214,121500,703470050,21300,21300,21300,21300,0
|
|
20240214,121400,703470050,21300,21300,21300,21300,77
|
|
20240214,121300,701829950,21300,21300,21300,21300,0
|
|
20240214,121200,701829950,21300,21300,21300,21300,13
|
|
20240214,121100,701553050,21300,21300,21300,21300,137
|
|
20240214,121000,698634950,21350,21350,21350,21350,42
|
|
20240214,120900,697738250,21400,21400,21400,21400,231
|
|
20240214,120800,692794850,21450,21450,21450,21450,411
|
|
20240214,120700,683978900,21450,21450,21450,21450,110
|
|
20240214,120600,681619400,21450,21450,21450,21450,152
|
|
20240214,120500,678359000,21450,21450,21450,21450,192
|
|
20240214,120400,674240600,21400,21400,21400,21400,18
|
|
20240214,120300,673855400,21400,21350,21400,21350,143
|
|
20240214,120200,670799350,21350,21350,21350,21350,6
|
|
20240214,120100,670671250,21350,21350,21350,21350,24
|
|
20240214,120000,670158850,21400,21400,21400,21400,1
|
|
20240214,115900,670137450,21350,21350,21400,21350,23
|
|
20240214,115800,669646350,21400,21350,21400,21350,11
|
|
20240214,115700,669411450,21300,21300,21300,21300,24
|
|
20240214,115600,668900250,21300,21300,21300,21250,41
|
|
20240214,115500,668027450,21300,21300,21300,21300,11
|
|
20240214,115400,667793150,21300,21300,21350,21300,255
|
|
20240214,115300,662354350,21300,21250,21300,21250,67
|
|
20240214,115200,660929350,21250,21200,21300,21200,54
|
|
20240214,115100,659782150,21200,21200,21200,21200,12
|
|
20240214,115000,659527750,21350,21300,21350,21300,51
|
|
20240214,114900,658441400,21250,21250,21250,21250,22
|
|
20240214,114800,657973900,21350,21350,21350,21350,0
|
|
20240214,114700,657973900,21350,21250,21350,21250,68
|
|
20240214,114600,656524550,21300,21300,21300,21300,0
|
|
20240214,114500,656524550,21300,21300,21300,21300,45
|
|
20240214,114400,655566050,21300,21300,21300,21300,23
|
|
20240214,114300,655076150,21400,21300,21400,21300,347
|
|
20240214,114200,647683050,21250,21250,21250,21250,19
|
|
20240214,114100,647279300,21300,21300,21300,21300,300
|
|
20240214,114000,640889300,21250,21250,21250,21250,22
|
|
20240214,113900,640421800,21250,21250,21250,21250,2
|
|
20240214,113800,640379300,21250,21250,21250,21250,57
|
|
20240214,113700,639168050,21200,21200,21300,21200,16
|
|
20240214,113600,638828750,21200,21200,21200,21200,21
|
|
20240214,113500,638383550,21250,21250,21250,21250,190
|
|
20240214,113400,634346050,21250,21200,21250,21200,35
|
|
20240214,113300,633603050,21200,21200,21200,21200,896
|
|
20240214,113200,614607850,21050,21200,21200,21050,28
|
|
20240214,113100,614018000,21200,21200,21200,21200,5
|
|
20240214,113000,613912000,21100,21150,21150,21100,1522
|
|
20240214,112900,581769250,21150,21150,21150,21150,59
|
|
20240214,112800,580521400,21100,21100,21100,21100,18
|
|
20240214,112700,580141600,21100,21100,21100,21100,0
|
|
20240214,112600,580141600,21100,21100,21100,21100,18
|
|
20240214,112500,579761800,21150,21150,21150,21150,1
|
|
20240214,112400,579740650,21150,21100,21150,21100,20
|
|
20240214,112300,579318150,21100,21100,21100,21100,185
|
|
20240214,112200,575414650,21100,21050,21100,21050,90
|
|
20240214,112100,573518900,20950,20950,20950,20900,727
|
|
20240214,112000,558313300,20950,21100,21100,20950,2153
|
|
20240214,111900,513142400,21100,21100,21100,21100,23
|
|
20240214,111800,512657100,21150,21150,21150,21100,41
|
|
20240214,111700,511790700,21150,21100,21150,21100,15
|
|
20240214,111600,511474050,21100,21100,21100,21100,0
|
|
20240214,111500,511474050,21100,21100,21100,21100,186
|
|
20240214,111400,507549450,21100,21100,21100,21100,0
|
|
20240214,111300,507549450,21100,21150,21150,21100,26
|
|
20240214,111200,507000400,21150,21150,21150,21150,64
|
|
20240214,111100,505646800,21100,21100,21100,21100,20
|
|
20240214,111000,505224800,21150,21150,21150,21150,29
|
|
20240214,110900,504611450,21100,21100,21100,21000,183
|
|
20240214,110800,500751650,21100,21100,21100,21100,59
|
|
20240214,110700,499506750,20950,21000,21000,20950,1023
|
|
20240214,110600,478073600,21000,21100,21100,21000,750
|
|
20240214,110500,462294900,21100,21100,21100,21100,20
|
|
20240214,110400,461872900,21100,21100,21100,21100,13
|
|
20240214,110300,461598600,21100,21150,21150,21100,32
|
|
20240214,110200,460921900,21150,21150,21150,21100,70
|
|
20240214,110100,459441450,21150,21150,21150,21150,0
|
|
20240214,110000,459441450,21150,21200,21200,21150,37
|
|
20240214,105900,458658850,21150,21150,21150,21150,59
|
|
20240214,105800,457411000,21100,21150,21150,21100,27
|
|
20240214,105700,456841250,21100,21200,21200,21100,198
|
|
20240214,105600,452660650,21150,21150,21150,21150,10
|
|
20240214,105500,452449150,21150,21150,21150,21150,0
|
|
20240214,105400,452449150,21150,21150,21150,21100,35
|
|
20240214,105300,451709850,21150,21150,21150,21150,93
|
|
20240214,105200,449742900,21150,21050,21150,21050,18
|
|
20240214,105100,449363900,21100,21100,21100,21100,52
|
|
20240214,105000,448266700,21100,21150,21200,21000,3732
|
|
20240214,104900,369745550,21050,21200,21200,21050,1500
|
|
20240214,104800,338084850,21200,21200,21200,21200,14
|
|
20240214,104700,337788050,21250,21250,21250,21250,23
|
|
20240214,104600,337299300,21250,21250,21250,21250,33
|
|
20240214,104500,336598050,21200,21200,21200,21200,17
|
|
20240214,104400,336237650,21200,21200,21200,21200,1
|
|
20240214,104300,336216450,21200,21200,21200,21200,18
|
|
20240214,104200,335834850,21250,21250,21250,21250,3
|
|
20240214,104100,335771100,21250,21250,21250,21250,460
|
|
20240214,104000,325996100,21250,21250,21250,21250,444
|
|
20240214,103900,316561100,21250,21300,21300,21250,57
|
|
20240214,103800,315349800,21300,21250,21300,21250,27
|
|
20240214,103700,314776000,21250,21300,21300,21250,35
|
|
20240214,103600,314031650,21300,21300,21300,21300,24
|
|
20240214,103500,313520450,21250,21250,21250,21250,12
|
|
20240214,103400,313265450,21250,21250,21250,21250,1
|
|
20240214,103300,313244200,21250,21250,21250,21250,68
|
|
20240214,103200,311799200,21250,21250,21250,21250,0
|
|
20240214,103100,311799200,21250,21250,21250,21250,18
|
|
20240214,103000,311416700,21250,21250,21250,21250,0
|
|
20240214,102900,311416700,21250,21300,21300,21250,181
|
|
20240214,102800,307569250,21300,21350,21350,21300,5
|
|
20240214,102700,307462650,21350,21350,21350,21350,0
|
|
20240214,102600,307462650,21350,21350,21350,21350,91
|
|
20240214,102500,305519800,21400,21400,21400,21400,1
|
|
20240214,102400,305498400,21350,21350,21350,21350,19
|
|
20240214,102300,305092750,21350,21350,21350,21350,0
|
|
20240214,102200,305092750,21350,21400,21500,21350,108
|
|
20240214,102100,302779750,21400,21350,21400,21350,21
|
|
20240214,102000,302331350,21350,21350,21350,21300,108
|
|
20240214,101900,300026850,21300,21300,21300,21300,5
|
|
20240214,101800,299920350,21300,21300,21300,21300,10
|
|
20240214,101700,299707350,21350,21350,21350,21350,12
|
|
20240214,101600,299451150,21350,21350,21350,21300,50
|
|
20240214,101500,298384600,21300,21250,21300,21250,126
|
|
20240214,101400,295701300,21250,21250,21250,21200,85
|
|
20240214,101300,293895850,21250,21250,21250,21250,36
|
|
20240214,101200,293130850,21200,21200,21200,21200,26
|
|
20240214,101100,292579650,21200,21200,21200,21200,0
|
|
20240214,101000,292579650,21200,21200,21200,21200,35
|
|
20240214,100900,291837650,21250,21200,21250,21150,1150
|
|
20240214,100800,267493350,21200,21200,21200,21200,0
|
|
20240214,100700,267493350,21200,21200,21200,21200,23
|
|
20240214,100600,267005750,21200,21200,21200,21200,0
|
|
20240214,100500,267005750,21200,21200,21350,21200,58
|
|
20240214,100400,265776000,21200,21200,21200,21200,0
|
|
20240214,100300,265776000,21200,21350,21350,21200,27
|
|
20240214,100200,265202950,21250,21250,21250,21250,142
|
|
20240214,100100,262185450,21250,21250,21250,21250,6
|
|
20240214,100000,262057950,21350,21350,21350,21350,1
|
|
20240214,095900,262036600,21250,21250,21250,21250,19
|
|
20240214,095800,261632850,21250,21250,21250,21250,0
|
|
20240214,095700,261632850,21250,21350,21350,21250,25
|
|
20240214,095600,261100700,21350,21300,21350,21300,210
|
|
20240214,095500,256621850,21250,21250,21250,21250,19
|
|
20240214,095400,256218100,21200,21200,21200,21200,0
|
|
20240214,095300,256218100,21200,21200,21200,21200,17
|
|
20240214,095200,255857700,21250,21250,21250,21250,2
|
|
20240214,095100,255815200,21200,21200,21200,21200,24
|
|
20240214,095000,255306400,21200,21200,21200,21200,0
|
|
20240214,094900,255306400,21200,21200,21200,21200,0
|
|
20240214,094800,255306400,21200,21200,21200,21200,11
|
|
20240214,094700,255073200,21350,21350,21350,21350,0
|
|
20240214,094600,255073200,21350,21350,21350,21200,37
|
|
20240214,094500,254286250,21300,21300,21300,21300,100
|
|
20240214,094400,252156250,21250,21300,21300,21250,213
|
|
20240214,094300,247629500,21300,21300,21300,21300,5
|
|
20240214,094200,247523000,21250,21250,21300,21200,479
|
|
20240214,094100,237344250,21250,21200,21250,21200,524
|
|
20240214,094000,226235350,21250,21100,21250,20950,4073
|
|
20240214,093900,140460550,21100,21100,21100,21100,10
|
|
20240214,093800,140249550,21100,21250,21250,21100,828
|
|
20240214,093700,122778600,21150,21100,21300,21100,131
|
|
20240214,093600,120007850,21100,21100,21100,21100,209
|
|
20240214,093500,115597950,21150,21150,21150,21150,308
|
|
20240214,093400,109083750,21200,21200,21200,21150,45
|
|
20240214,093300,108130650,21200,21200,21200,21200,173
|
|
20240214,093200,104463050,21200,21200,21200,21150,21
|
|
20240214,093100,104017900,21200,21200,21200,21200,0
|
|
20240214,093000,104017900,21200,21200,21200,21200,0
|
|
20240214,092900,104017900,21200,21300,21300,21200,159
|
|
20240214,092800,100647000,21200,21200,21200,21200,65
|
|
20240214,092700,99269000,21200,21200,21200,21200,163
|
|
20240214,092600,95813400,21200,21250,21250,21200,179
|
|
20240214,092500,92016050,21250,21300,21350,21250,217
|
|
20240214,092400,87404450,21250,21250,21250,21250,0
|
|
20240214,092300,87404450,21250,21250,21250,21250,10
|
|
20240214,092200,87191950,21300,21350,21350,21300,433
|
|
20240214,092100,77967900,21350,21400,21400,21350,747
|
|
20240214,092000,62016850,21350,21450,21450,21350,6
|
|
20240214,091900,61888350,21350,21400,21400,21350,80
|
|
20240214,091800,60178800,21350,21350,21350,21350,0
|
|
20240214,091700,60178800,21350,21350,21350,21350,19
|
|
20240214,091600,59773150,21450,21450,21450,21450,11
|
|
20240214,091500,59537200,21350,21450,21450,21350,27
|
|
20240214,091400,58959750,21550,21550,21550,21550,0
|
|
20240214,091300,58959750,21550,21350,21550,21350,20
|
|
20240214,091200,58532550,21550,21400,21550,21400,174
|
|
20240214,091100,54808650,21400,21400,21400,21350,552
|
|
20240214,091000,42996450,21450,21550,21550,21450,143
|
|
20240214,090900,39928900,21450,21450,21450,21450,61
|
|
20240214,090800,38620450,21450,21500,21500,21450,145
|
|
20240214,090700,35504950,21500,21500,21500,21500,12
|
|
20240214,090600,35246950,21500,21600,21600,21450,107
|
|
20240214,090500,32951600,21800,21600,21850,21550,71
|
|
20240214,090400,31417250,21600,21400,21600,21400,21
|
|
20240214,090300,30966450,21400,21400,21400,21400,350
|
|
20240214,090200,23476450,21450,21450,21450,21450,348
|
|
20240214,090100,16011850,21450,21400,21450,21400,229
|
|
20240214,090000,11106250,21450,21600,21600,21450,516
|